Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.640 | 7.990 | 7.595 | 7.700 | 565,194 | +0.20(+2.67%) |
May 27, 2022 | 7.560 | 7.720 | 7.440 | 7.500 | 472,121 | +0.01(+0.13%) |
May 26, 2022 | 7.290 | 7.650 | 7.260 | 7.490 | 1,062,824 | +0.36(+5.05%) |
May 25, 2022 | 6.750 | 7.250 | 6.750 | 7.130 | 881,504 | +0.34(+5.01%) |
May 24, 2022 | 7.000 | 7.060 | 6.752 | 6.790 | 499,311 | -0.37(-5.17%) |
May 23, 2022 | 7.900 | 8.060 | 7.080 | 7.160 | 763,081 | -0.74(-9.37%) |
May 20, 2022 | 8.000 | 8.025 | 7.570 | 7.900 | 660,526 | +0.01(+0.13%) |
May 19, 2022 | 7.520 | 8.086 | 7.520 | 7.890 | 880,720 | +0.17(+2.20%) |
May 18, 2022 | 7.880 | 8.110 | 7.520 | 7.720 | 1,796,442 | +0.51(+7.07%) |
May 17, 2022 | 7.430 | 7.600 | 7.130 | 7.210 | 1,949,111 | -0.11(-1.50%) |
May 16, 2022 | 7.290 | 7.485 | 7.170 | 7.320 | 724,462 | -0.06(-0.81%) |
May 13, 2022 | 7.200 | 7.420 | 7.110 | 7.380 | 541,560 | +0.36(+5.13%) |
May 12, 2022 | 6.780 | 7.060 | 6.700 | 7.020 | 439,560 | +0.19(+2.78%) |
May 11, 2022 | 7.320 | 7.410 | 6.790 | 6.830 | 377,093 | -0.48(-6.57%) |
May 10, 2022 | 7.590 | 7.650 | 7.260 | 7.310 | 470,068 | -0.26(-3.43%) |
May 09, 2022 | 7.700 | 7.930 | 7.520 | 7.570 | 431,295 | -0.22(-2.82%) |
May 06, 2022 | 7.810 | 7.880 | 7.460 | 7.790 | 279,203 | +0.03(+0.39%) |
May 05, 2022 | 8.080 | 8.100 | 7.640 | 7.760 | 331,479 | -0.47(-5.71%) |
May 04, 2022 | 8.090 | 8.260 | 7.840 | 8.230 | 368,465 | +0.12(+1.48%) |
May 03, 2022 | 8.060 | 8.240 | 7.930 | 8.110 | 523,530 | +0.06(+0.75%) |
May 02, 2022 | 7.620 | 8.070 | 7.580 | 8.050 | 347,497 | +0.40(+5.23%) |
Apr 29, 2022 | 7.660 | 7.870 | 7.590 | 7.650 | 259,760 | -0.03(-0.39%) |
Apr 28, 2022 | 7.520 | 7.710 | 7.370 | 7.680 | 227,375 | +0.21(+2.81%) |
Apr 27, 2022 | 7.490 | 7.615 | 7.395 | 7.470 | 270,301 | -0.06(-0.80%) |
Apr 26, 2022 | 7.790 | 7.840 | 7.500 | 7.530 | 303,469 | -0.33(-4.20%) |
Apr 25, 2022 | 7.600 | 7.870 | 7.520 | 7.860 | 301,976 | +0.17(+2.21%) |
Apr 22, 2022 | 7.890 | 7.890 | 7.640 | 7.690 | 301,402 | -0.21(-2.66%) |
Apr 21, 2022 | 8.140 | 8.140 | 7.830 | 7.900 | 285,285 | -0.09(-1.13%) |
Apr 20, 2022 | 8.290 | 8.300 | 7.970 | 7.990 | 163,037 | -0.17(-2.08%) |
Apr 19, 2022 | 8.080 | 8.310 | 7.970 | 8.160 | 314,148 | +0.15(+1.87%) |
Apr 18, 2022 | 8.300 | 8.320 | 7.920 | 8.010 | 432,818 | -0.27(-3.26%) |
Apr 14, 2022 | 8.230 | 8.570 | 8.130 | 8.280 | 373,873 | +0.11(+1.35%) |
Apr 13, 2022 | 7.740 | 8.180 | 7.710 | 8.170 | 559,253 | +0.46(+5.97%) |
Apr 12, 2022 | 7.950 | 8.141 | 7.665 | 7.710 | 316,648 | -0.15(-1.91%) |
Apr 11, 2022 | 7.790 | 8.040 | 7.690 | 7.860 | 384,901 | +0.05(+0.64%) |
Apr 08, 2022 | 7.820 | 8.055 | 7.770 | 7.810 | 269,116 | +0.02(+0.26%) |
Apr 07, 2022 | 8.020 | 8.120 | 7.600 | 7.790 | 503,848 | -0.28(-3.47%) |
Apr 06, 2022 | 8.050 | 8.110 | 7.900 | 8.070 | 399,025 | -0.14(-1.71%) |
Apr 05, 2022 | 8.380 | 8.450 | 8.120 | 8.210 | 285,710 | -0.10(-1.20%) |
Apr 04, 2022 | 8.120 | 8.390 | 8.100 | 8.310 | 408,175 | +0.19(+2.34%) |
Apr 01, 2022 | 8.190 | 8.330 | 8.090 | 8.120 | 430,671 | -0.05(-0.61%) |
Mar 31, 2022 | 8.210 | 8.230 | 7.920 | 8.170 | 643,371 | -0.01(-0.12%) |
Mar 30, 2022 | 8.620 | 8.640 | 8.151 | 8.180 | 618,718 | -0.49(-5.65%) |
Mar 29, 2022 | 8.500 | 8.930 | 8.500 | 8.670 | 722,253 | +0.25(+2.97%) |
Mar 28, 2022 | 8.120 | 8.440 | 8.030 | 8.420 | 663,958 | +0.33(+4.08%) |
Mar 25, 2022 | 8.160 | 8.260 | 8.045 | 8.090 | 387,473 | -0.07(-0.86%) |
Mar 24, 2022 | 8.210 | 8.240 | 8.080 | 8.160 | 291,215 | -0.01(-0.12%) |
Mar 23, 2022 | 8.250 | 8.420 | 8.110 | 8.170 | 319,886 | -0.17(-2.04%) |
Mar 22, 2022 | 8.280 | 8.390 | 8.180 | 8.340 | 582,879 | +0.11(+1.34%) |
Mar 21, 2022 | 8.550 | 8.550 | 8.150 | 8.230 | 346,372 | -0.36(-4.19%) |
Mar 18, 2022 | 8.470 | 8.720 | 8.400 | 8.590 | 607,133 | +0.04(+0.47%) |
Mar 17, 2022 | 8.280 | 8.560 | 8.240 | 8.550 | 458,791 | +0.25(+3.01%) |
Mar 16, 2022 | 8.060 | 8.380 | 8.000 | 8.300 | 571,596 | +0.31(+3.88%) |
Mar 15, 2022 | 7.860 | 8.050 | 7.820 | 7.990 | 381,915 | +0.16(+2.04%) |
Mar 14, 2022 | 8.040 | 8.040 | 7.730 | 7.830 | 427,042 | -0.10(-1.26%) |
Mar 11, 2022 | 8.430 | 8.480 | 7.920 | 7.930 | 483,172 | -0.48(-5.71%) |
Mar 10, 2022 | 8.480 | 8.645 | 8.350 | 8.410 | 651,950 | -0.20(-2.32%) |
Mar 09, 2022 | 8.460 | 8.790 | 8.340 | 8.610 | 563,557 | +0.36(+4.36%) |
Mar 08, 2022 | 7.970 | 8.370 | 7.950 | 8.250 | 1,038,952 | +0.26(+3.25%) |
Mar 07, 2022 | 8.370 | 8.370 | 7.970 | 7.990 | 503,095 | -0.36(-4.31%) |
Mar 04, 2022 | 8.720 | 8.740 | 8.220 | 8.350 | 298,471 | -0.37(-4.24%) |
Mar 03, 2022 | 8.680 | 8.910 | 8.610 | 8.720 | 761,869 | +0.13(+1.51%) |
Mar 02, 2022 | 8.670 | 8.718 | 8.490 | 8.590 | 731,669 | -0.05(-0.58%) |